Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | USD | 18.49 | 18.73 | 18.4 | 18.73 | 18.73 | +0.23 (+1.24%) | 4,075,393 |
2 Nov 2015 | USD | 18.55 | 18.61 | 18.36 | 18.5 | 18.5 | -0.05 (-0.27%) | 5,130,610 |
30 Oct 2015 | USD | 18.56 | 18.65 | 18.43 | 18.55 | 18.55 | +0.02 (+0.11%) | 5,422,179 |
29 Oct 2015 | USD | 18.46 | 18.59 | 18.265 | 18.53 | 18.53 | 0.0 (0.0%) | 5,457,578 |
28 Oct 2015 | USD | 18.66 | 18.76 | 18.31 | 18.53 | 18.53 | -0.06 (-0.32%) | 4,340,635 |
27 Oct 2015 | USD | 18.69 | 18.76 | 18.51 | 18.59 | 18.59 | -0.18 (-0.96%) | 4,322,947 |
26 Oct 2015 | USD | 18.67 | 18.79 | 18.51 | 18.77 | 18.77 | +0.15 (+0.81%) | 4,498,197 |
23 Oct 2015 | USD | 19.16 | 19.25 | 18.57 | 18.62 | 18.62 | -0.51 (-2.67%) | 3,988,157 |
22 Oct 2015 | USD | 18.84 | 19.26 | 18.84 | 19.13 | 19.13 | +0.36 (+1.92%) | 5,540,219 |
21 Oct 2015 | USD | 18.63 | 18.93 | 18.57 | 18.77 | 18.77 | +0.18 (+0.97%) | 4,193,571 |
20 Oct 2015 | USD | 18.43 | 18.675 | 18.43 | 18.59 | 18.59 | +0.11 (+0.60%) | 3,328,984 |
19 Oct 2015 | USD | 18.31 | 18.53 | 18.26 | 18.48 | 18.48 | -0.22 (-1.18%) | 5,051,141 |
16 Oct 2015 | USD | 18.74 | 18.85 | 18.57 | 18.7 | 18.7 | +0.04 (+0.21%) | 3,066,222 |
15 Oct 2015 | USD | 18.31 | 18.72 | 18.27 | 18.66 | 18.66 | +0.4 (+2.19%) | 4,947,502 |
14 Oct 2015 | USD | 18.43 | 18.46 | 18.24 | 18.26 | 18.26 | -0.13 (-0.71%) | 3,805,385 |
13 Oct 2015 | USD | 18.56 | 18.62 | 18.36 | 18.39 | 18.39 | -0.15 (-0.81%) | 4,469,257 |
12 Oct 2015 | USD | 18.67 | 18.84 | 18.48 | 18.54 | 18.54 | -0.13 (-0.70%) | 2,881,660 |
9 Oct 2015 | USD | 18.75 | 18.81 | 18.55 | 18.67 | 18.67 | -0.07 (-0.37%) | 2,330,510 |
8 Oct 2015 | USD | 18.55 | 18.81 | 18.48 | 18.74 | 18.74 | +0.17 (+0.92%) | 3,545,486 |
7 Oct 2015 | USD | 18.57 | 18.82 | 18.505 | 18.57 | 18.57 | +0.08 (+0.43%) | 4,419,026 |
6 Oct 2015 | USD | 18.53 | 18.65 | 18.35 | 18.49 | 18.49 | -0.06 (-0.32%) | 3,052,896 |
5 Oct 2015 | USD | 18.16 | 18.58 | 18.06 | 18.55 | 18.55 | +0.52 (+2.88%) | 3,812,214 |
2 Oct 2015 | USD | 17.76 | 18.03 | 17.62 | 18.03 | 18.03 | +0.26 (+1.46%) | 4,183,064 |
1 Oct 2015 | USD | 18.1 | 18.14 | 17.6 | 17.77 | 17.77 | -0.27 (-1.50%) | 3,464,742 |
30 Sep 2015 | USD | 17.64 | 18.05 | 17.57 | 18.04 | 18.04 | +0.51 (+2.91%) | 3,367,439 |
29 Sep 2015 | USD | 17.58 | 17.66 | 17.48 | 17.53 | 17.53 | -0.01 (-0.06%) | 5,777,869 |
28 Sep 2015 | USD | 17.82 | 17.92 | 17.53 | 17.54 | 17.54 | -0.35 (-1.96%) | 6,013,690 |
25 Sep 2015 | USD | 17.86 | 18.05 | 17.68 | 17.89 | 17.89 | +0.07 (+0.39%) | 6,715,425 |
24 Sep 2015 | USD | 17.7 | 17.915 | 17.69 | 17.82 | 17.82 | +0.07 (+0.39%) | 5,344,798 |
23 Sep 2015 | USD | 17.82 | 17.95 | 17.72 | 17.75 | 17.75 | -0.07 (-0.39%) | 3,123,974 |